35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 3 | 20240903 | 185200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240903 | 185100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240903 | 185000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240903 | 184900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240903 | 184800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240903 | 184700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240903 | 184600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240903 | 184500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240903 | 184400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240903 | 184300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240903 | 184200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240903 | 184100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240903 | 184000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240903 | 183900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240903 | 183800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240903 | 183700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240903 | 183600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240903 | 183500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240903 | 183400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240903 | 183300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240903 | 183200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240903 | 183100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240903 | 183000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240903 | 182900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240903 | 182800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240903 | 182700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240903 | 182600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240903 | 182500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240903 | 182400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240903 | 182300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 33 | 20240903 | 182200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240903 | 182100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240903 | 182000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240903 | 181900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240903 | 181800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240903 | 181700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240903 | 181600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240903 | 181500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240903 | 181400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240903 | 181300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240903 | 181200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240903 | 181100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240903 | 181000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240903 | 180900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240903 | 180800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240903 | 180700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240903 | 180600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240903 | 180500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240903 | 180400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240903 | 180300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240903 | 180200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240903 | 180100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240903 | 180000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240903 | 175900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240903 | 175800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240903 | 175700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240903 | 175600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240903 | 175500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240903 | 175400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240903 | 175300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 63 | 20240903 | 175200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240903 | 175100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240903 | 175000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240903 | 174900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240903 | 174800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240903 | 174700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240903 | 174600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240903 | 174500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240903 | 174400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240903 | 174300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240903 | 174200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240903 | 174100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240903 | 174000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240903 | 173900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240903 | 173800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240903 | 173700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240903 | 173600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240903 | 173500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240903 | 173400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240903 | 173300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240903 | 173200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240903 | 173100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240903 | 173000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240903 | 172900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240903 | 172800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240903 | 172700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240903 | 172600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240903 | 172500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240903 | 172400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240903 | 172300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 93 | 20240903 | 172200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240903 | 172100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240903 | 172000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240903 | 171900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240903 | 171800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240903 | 171700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240903 | 171600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240903 | 171500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240903 | 171400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240903 | 171300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240903 | 171200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240903 | 171100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240903 | 171000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240903 | 170900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240903 | 170800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240903 | 170700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240903 | 170600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240903 | 170500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240903 | 170400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240903 | 170300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240903 | 170200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240903 | 170100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240903 | 170000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240903 | 165900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240903 | 165800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240903 | 165700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240903 | 165600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240903 | 165500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240903 | 165400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240903 | 165300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 123 | 20240903 | 165200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240903 | 165100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240903 | 165000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240903 | 164900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240903 | 164800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240903 | 164700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240903 | 164600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240903 | 164500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240903 | 164400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240903 | 164300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240903 | 164200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240903 | 164100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240903 | 164000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240903 | 163900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240903 | 163800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240903 | 163700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240903 | 163600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240903 | 163500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240903 | 163400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240903 | 163300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240903 | 163200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240903 | 163100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240903 | 163000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240903 | 162900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240903 | 162800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240903 | 162700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240903 | 162600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240903 | 162500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240903 | 162400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240903 | 162300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 153 | 20240903 | 162200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240903 | 162100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240903 | 162000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240903 | 161900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240903 | 161800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240903 | 161700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240903 | 161600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240903 | 161500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240903 | 161400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240903 | 161300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240903 | 161200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240903 | 161100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240903 | 161000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240903 | 160900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240903 | 160800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240903 | 160700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240903 | 160600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240903 | 160500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240903 | 160400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240903 | 160300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240903 | 160200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240903 | 160100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240903 | 160000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240903 | 155900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240903 | 155800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240903 | 155700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240903 | 155600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240903 | 155500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240903 | 155400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240903 | 155300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 183 | 20240903 | 155200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240903 | 155100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240903 | 155000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240903 | 154900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240903 | 154800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240903 | 154700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240903 | 154600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240903 | 154500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240903 | 154400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240903 | 154300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240903 | 154200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240903 | 154100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240903 | 154000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240903 | 153900 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240903 | 153800 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240903 | 153700 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240903 | 153600 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240903 | 153500 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240903 | 153400 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240903 | 153300 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240903 | 153200 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240903 | 153100 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240903 | 153000 | 92395367200 | 152000 | 152000 | 152000 | 152000 | 16036 |
| 206 | 20240903 | 152900 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 207 | 20240903 | 152800 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 208 | 20240903 | 152700 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 209 | 20240903 | 152600 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 210 | 20240903 | 152500 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 211 | 20240903 | 152400 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 212 | 20240903 | 152300 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 213 | 20240903 | 152200 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 214 | 20240903 | 152100 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 215 | 20240903 | 152000 | 89957895200 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20240903 | 151900 | 89957895200 | 151600 | 151800 | 151900 | 151600 | 7023 |
| 217 | 20240903 | 151800 | 88891961000 | 151800 | 151600 | 151900 | 151600 | 3844 |
| 218 | 20240903 | 151700 | 88308624100 | 151600 | 151400 | 151700 | 151400 | 3118 |
| 219 | 20240903 | 151600 | 87836153500 | 151500 | 151400 | 151500 | 151400 | 1922 |
| 220 | 20240903 | 151500 | 87545120300 | 151400 | 151400 | 151500 | 151300 | 2019 |
| 221 | 20240903 | 151400 | 87239450600 | 151300 | 151200 | 151400 | 151200 | 533 |
| 222 | 20240903 | 151300 | 87158804100 | 151300 | 151000 | 151300 | 150900 | 2588 |
| 223 | 20240903 | 151200 | 86767659600 | 151000 | 150900 | 151000 | 150800 | 919 |
| 224 | 20240903 | 151100 | 86628962200 | 150900 | 150900 | 150900 | 150800 | 672 |
| 225 | 20240903 | 151000 | 86527563400 | 150900 | 150800 | 151000 | 150800 | 1173 |
| 226 | 20240903 | 150900 | 86350563500 | 150800 | 151000 | 151000 | 150800 | 554 |
| 227 | 20240903 | 150800 | 86266968200 | 150900 | 150800 | 151100 | 150800 | 1277 |
| 228 | 20240903 | 150700 | 86074145000 | 150900 | 150600 | 150900 | 150600 | 2053 |
| 229 | 20240903 | 150600 | 85764641700 | 150600 | 150600 | 150800 | 150600 | 926 |
| 230 | 20240903 | 150500 | 85625077900 | 150700 | 150500 | 150700 | 150500 | 1132 |
| 231 | 20240903 | 150400 | 85454557000 | 150500 | 150700 | 150800 | 150300 | 6102 |
| 232 | 20240903 | 150300 | 84535874900 | 150700 | 150800 | 150900 | 150700 | 1389 |
| 233 | 20240903 | 150200 | 84326417700 | 150900 | 150700 | 150900 | 150700 | 1002 |
| 234 | 20240903 | 150100 | 84175310300 | 150800 | 150700 | 150900 | 150700 | 402 |
| 235 | 20240903 | 150000 | 84114697500 | 150700 | 150700 | 150900 | 150700 | 806 |
| 236 | 20240903 | 145900 | 83993179400 | 150800 | 150800 | 150900 | 150700 | 829 |
| 237 | 20240903 | 145800 | 83868179300 | 150700 | 150700 | 150800 | 150600 | 856 |
| 238 | 20240903 | 145700 | 83739148600 | 150800 | 150500 | 150800 | 150500 | 2252 |
| 239 | 20240903 | 145600 | 83399895900 | 150500 | 150600 | 150700 | 150500 | 1638 |
| 240 | 20240903 | 145500 | 83153211200 | 150600 | 150600 | 150800 | 150600 | 1509 |
| 241 | 20240903 | 145400 | 82925902400 | 150600 | 150700 | 150800 | 150600 | 1287 |
| 242 | 20240903 | 145300 | 82732056700 | 150600 | 151000 | 151000 | 150600 | 3057 |
| 243 | 20240903 | 145200 | 82271200600 | 151000 | 151000 | 151100 | 151000 | 555 |
| 244 | 20240903 | 145100 | 82187390300 | 151000 | 151000 | 151100 | 151000 | 803 |
| 245 | 20240903 | 145000 | 82066063000 | 151100 | 151000 | 151100 | 151000 | 453 |
| 246 | 20240903 | 144900 | 81997657700 | 151000 | 151100 | 151200 | 151000 | 1028 |
| 247 | 20240903 | 144800 | 81842338900 | 151100 | 151100 | 151200 | 151100 | 522 |
| 248 | 20240903 | 144700 | 81763457800 | 151100 | 151200 | 151300 | 151100 | 564 |
| 249 | 20240903 | 144600 | 81678178500 | 151300 | 151200 | 151300 | 151200 | 144 |
| 250 | 20240903 | 144500 | 81656399400 | 151200 | 151100 | 151500 | 151100 | 2001 |
| 251 | 20240903 | 144400 | 81353691700 | 151100 | 151100 | 151200 | 151100 | 693 |
| 252 | 20240903 | 144300 | 81248972900 | 151200 | 151200 | 151300 | 151100 | 484 |
| 253 | 20240903 | 144200 | 81175792700 | 151300 | 151100 | 151300 | 151100 | 493 |
| 254 | 20240903 | 144100 | 81101269800 | 151200 | 151100 | 151300 | 151100 | 347 |
| 255 | 20240903 | 144000 | 81048803100 | 151200 | 151200 | 151300 | 151100 | 336 |
| 256 | 20240903 | 143900 | 80998009700 | 151200 | 151500 | 151500 | 151200 | 876 |
| 257 | 20240903 | 143800 | 80865430400 | 151500 | 151600 | 151600 | 151500 | 607 |
| 258 | 20240903 | 143700 | 80773460400 | 151600 | 151700 | 151700 | 151500 | 517 |
| 259 | 20240903 | 143600 | 80695069800 | 151700 | 152000 | 152000 | 151700 | 1170 |
| 260 | 20240903 | 143500 | 80517371000 | 152000 | 152100 | 152100 | 151900 | 1382 |
| 261 | 20240903 | 143400 | 80307320200 | 152100 | 151900 | 152200 | 151900 | 2120 |
| 262 | 20240903 | 143300 | 79984891900 | 152000 | 151600 | 152000 | 151600 | 870 |
| 263 | 20240903 | 143200 | 79852792600 | 151700 | 151500 | 151700 | 151400 | 828 |
| 264 | 20240903 | 143100 | 79727272100 | 151400 | 151400 | 151500 | 151400 | 514 |
| 265 | 20240903 | 143000 | 79649407700 | 151400 | 151400 | 151500 | 151400 | 105 |
| 266 | 20240903 | 142900 | 79633508300 | 151400 | 151400 | 151500 | 151400 | 795 |
| 267 | 20240903 | 142800 | 79513111800 | 151400 | 151500 | 151500 | 151400 | 156 |
| 268 | 20240903 | 142700 | 79489488200 | 151500 | 151200 | 151600 | 151200 | 793 |
| 269 | 20240903 | 142600 | 79369406300 | 151300 | 151300 | 151300 | 151200 | 88 |
| 270 | 20240903 | 142500 | 79356097900 | 151300 | 151000 | 151300 | 151000 | 618 |
| 271 | 20240903 | 142400 | 79262674500 | 151100 | 151200 | 151300 | 151100 | 623 |
| 272 | 20240903 | 142300 | 79168518600 | 151200 | 151200 | 151300 | 151100 | 960 |
| 273 | 20240903 | 142200 | 79023368000 | 151200 | 151300 | 151300 | 151200 | 189 |
| 274 | 20240903 | 142100 | 78994786000 | 151200 | 151300 | 151300 | 151100 | 202 |
| 275 | 20240903 | 142000 | 78964245700 | 151100 | 151100 | 151300 | 151000 | 889 |
| 276 | 20240903 | 141900 | 78829824400 | 151100 | 151200 | 151300 | 151000 | 241 |
| 277 | 20240903 | 141800 | 78793389900 | 151000 | 151200 | 151400 | 151000 | 502 |
| 278 | 20240903 | 141700 | 78717468200 | 151200 | 150800 | 151200 | 150800 | 853 |
| 279 | 20240903 | 141600 | 78588621500 | 150800 | 150800 | 150900 | 150800 | 399 |
| 280 | 20240903 | 141500 | 78528426100 | 150800 | 150800 | 150900 | 150700 | 264 |
| 281 | 20240903 | 141400 | 78488616900 | 150800 | 150900 | 151000 | 150700 | 144 |
| 282 | 20240903 | 141300 | 78466895200 | 150900 | 150700 | 151000 | 150700 | 756 |
| 283 | 20240903 | 141200 | 78352867200 | 150800 | 150700 | 150800 | 150700 | 210 |
| 284 | 20240903 | 141100 | 78321210700 | 150800 | 150700 | 150800 | 150700 | 269 |
| 285 | 20240903 | 141000 | 78280671200 | 150700 | 150600 | 150800 | 150600 | 286 |
| 286 | 20240903 | 140900 | 78237570100 | 150600 | 150700 | 150800 | 150600 | 335 |
| 287 | 20240903 | 140800 | 78187100400 | 150700 | 150900 | 150900 | 150700 | 818 |
| 288 | 20240903 | 140700 | 78063787200 | 150800 | 151000 | 151000 | 150800 | 691 |
| 289 | 20240903 | 140600 | 77959482800 | 151000 | 151100 | 151200 | 151000 | 286 |
| 290 | 20240903 | 140500 | 77916268400 | 151100 | 151300 | 151300 | 151100 | 491 |
| 291 | 20240903 | 140400 | 77842031500 | 151200 | 151000 | 151300 | 151000 | 433 |
| 292 | 20240903 | 140300 | 77776596100 | 150900 | 150900 | 151000 | 150800 | 286 |
| 293 | 20240903 | 140200 | 77733426700 | 150900 | 150800 | 151000 | 150800 | 325 |
| 294 | 20240903 | 140100 | 77684399800 | 150800 | 150600 | 150900 | 150600 | 703 |
| 295 | 20240903 | 140000 | 77578447500 | 150700 | 150700 | 150900 | 150600 | 1021 |
| 296 | 20240903 | 135900 | 77424568400 | 150700 | 150500 | 150800 | 150500 | 1414 |
| 297 | 20240903 | 135800 | 77211582600 | 150500 | 150800 | 150800 | 150500 | 3996 |
| 298 | 20240903 | 135700 | 76609628900 | 150800 | 150900 | 150900 | 150800 | 309 |
| 299 | 20240903 | 135600 | 76563022900 | 150800 | 150800 | 150900 | 150800 | 513 |
| 300 | 20240903 | 135500 | 76485660200 | 150800 | 150800 | 150900 | 150800 | 551 |
| 301 | 20240903 | 135400 | 76402560300 | 150900 | 150900 | 151000 | 150800 | 656 |
| 302 | 20240903 | 135300 | 76303570200 | 151000 | 150900 | 151000 | 150900 | 470 |
| 303 | 20240903 | 135200 | 76232639200 | 150900 | 150900 | 151000 | 150800 | 541 |
| 304 | 20240903 | 135100 | 76151001300 | 150900 | 150900 | 151000 | 150900 | 239 |
| 305 | 20240903 | 135000 | 76114933700 | 150900 | 151100 | 151100 | 150900 | 979 |
| 306 | 20240903 | 134900 | 75967118700 | 151000 | 151100 | 151100 | 151000 | 157 |
| 307 | 20240903 | 134800 | 75943410600 | 151000 | 151100 | 151200 | 151000 | 672 |
| 308 | 20240903 | 134700 | 75841881200 | 151100 | 151200 | 151300 | 151100 | 510 |
| 309 | 20240903 | 134600 | 75764766800 | 151300 | 151200 | 151300 | 151100 | 475 |
| 310 | 20240903 | 134500 | 75692921900 | 151200 | 151200 | 151300 | 151100 | 154 |
| 311 | 20240903 | 134400 | 75669643300 | 151200 | 151200 | 151200 | 151100 | 216 |
| 312 | 20240903 | 134300 | 75636992000 | 151100 | 151200 | 151300 | 151100 | 727 |
| 313 | 20240903 | 134200 | 75527110400 | 151300 | 151400 | 151400 | 151200 | 622 |
| 314 | 20240903 | 134100 | 75433016200 | 151300 | 151300 | 151400 | 151300 | 103 |
| 315 | 20240903 | 134000 | 75417426500 | 151300 | 151300 | 151500 | 151300 | 613 |
| 316 | 20240903 | 133900 | 75324624900 | 151300 | 151400 | 151400 | 151200 | 569 |
| 317 | 20240903 | 133800 | 75238530800 | 151300 | 151300 | 151400 | 151300 | 144 |
| 318 | 20240903 | 133700 | 75216741800 | 151400 | 151400 | 151500 | 151400 | 647 |
| 319 | 20240903 | 133600 | 75118778300 | 151500 | 151400 | 151500 | 151400 | 418 |
| 320 | 20240903 | 133500 | 75055467700 | 151500 | 151400 | 151500 | 151400 | 215 |
| 321 | 20240903 | 133400 | 75022908200 | 151400 | 151400 | 151500 | 151300 | 241 |
| 322 | 20240903 | 133300 | 74986419700 | 151400 | 151500 | 151500 | 151300 | 574 |
| 323 | 20240903 | 133200 | 74899522800 | 151500 | 151300 | 151500 | 151200 | 482 |
| 324 | 20240903 | 133100 | 74826563700 | 151300 | 151000 | 151300 | 151000 | 449 |
| 325 | 20240903 | 133000 | 74758674300 | 151000 | 150900 | 151200 | 150900 | 586 |
| 326 | 20240903 | 132900 | 74670193700 | 150900 | 150800 | 151000 | 150700 | 2119 |
| 327 | 20240903 | 132800 | 74350383600 | 150800 | 150900 | 151000 | 150800 | 1085 |
| 328 | 20240903 | 132700 | 74186658500 | 150900 | 151000 | 151000 | 150900 | 483 |
| 329 | 20240903 | 132600 | 74113751800 | 151100 | 151000 | 151100 | 150900 | 566 |
| 330 | 20240903 | 132500 | 74028298800 | 151000 | 151000 | 151100 | 151000 | 458 |
| 331 | 20240903 | 132400 | 73959101700 | 151000 | 150800 | 151000 | 150600 | 2958 |
| 332 | 20240903 | 132300 | 73512964600 | 150800 | 151000 | 151100 | 150700 | 5022 |
| 333 | 20240903 | 132200 | 72755000400 | 151100 | 151200 | 151200 | 151000 | 2773 |
| 334 | 20240903 | 132100 | 72335973800 | 151200 | 151400 | 151400 | 151200 | 1196 |
| 335 | 20240903 | 132000 | 72155057000 | 151400 | 151400 | 151500 | 151400 | 797 |
| 336 | 20240903 | 131900 | 72034390500 | 151400 | 151500 | 151500 | 151400 | 1169 |
| 337 | 20240903 | 131800 | 71857315200 | 151500 | 151600 | 151600 | 151500 | 1416 |
| 338 | 20240903 | 131700 | 71642757900 | 151600 | 151600 | 151600 | 151500 | 538 |
| 339 | 20240903 | 131600 | 71561233100 | 151700 | 151600 | 151700 | 151600 | 264 |
| 340 | 20240903 | 131500 | 71521208300 | 151600 | 151500 | 151700 | 151500 | 257 |
| 341 | 20240903 | 131400 | 71482249800 | 151500 | 151500 | 151600 | 151500 | 923 |
| 342 | 20240903 | 131300 | 71342334700 | 151500 | 151600 | 151700 | 151500 | 1818 |
| 343 | 20240903 | 131200 | 71066732200 | 151600 | 151700 | 151700 | 151600 | 436 |
| 344 | 20240903 | 131100 | 71000621300 | 151700 | 151700 | 151800 | 151600 | 1067 |
| 345 | 20240903 | 131000 | 70838766600 | 151700 | 151700 | 151800 | 151700 | 141 |
| 346 | 20240903 | 130900 | 70817371400 | 151700 | 151800 | 151800 | 151700 | 414 |
| 347 | 20240903 | 130800 | 70754559900 | 151800 | 151800 | 151800 | 151700 | 313 |
| 348 | 20240903 | 130700 | 70707068600 | 151800 | 151700 | 151800 | 151700 | 507 |
| 349 | 20240903 | 130600 | 70630151700 | 151700 | 151900 | 151900 | 151700 | 475 |
| 350 | 20240903 | 130500 | 70558060900 | 151800 | 151900 | 151900 | 151800 | 178 |
| 351 | 20240903 | 130400 | 70531039100 | 151900 | 151800 | 151900 | 151800 | 279 |
| 352 | 20240903 | 130300 | 70488679800 | 151800 | 151800 | 151900 | 151800 | 123 |
| 353 | 20240903 | 130200 | 70470007400 | 151800 | 151700 | 151800 | 151700 | 348 |
| 354 | 20240903 | 130100 | 70417195800 | 151700 | 151800 | 151900 | 151700 | 1211 |
| 355 | 20240903 | 130000 | 70233417000 | 151800 | 151900 | 151900 | 151800 | 279 |
| 356 | 20240903 | 125900 | 70191055400 | 151900 | 151900 | 151900 | 151800 | 298 |
| 357 | 20240903 | 125800 | 70145806000 | 151900 | 151900 | 152000 | 151800 | 209 |
| 358 | 20240903 | 125700 | 70114057400 | 151900 | 151900 | 152000 | 151800 | 148 |
| 359 | 20240903 | 125600 | 70091575200 | 151900 | 152000 | 152000 | 151800 | 1262 |
| 360 | 20240903 | 125500 | 69899877800 | 152000 | 152000 | 152000 | 151900 | 129 |
| 361 | 20240903 | 125400 | 69880273100 | 152100 | 151900 | 152100 | 151900 | 163 |
| 362 | 20240903 | 125300 | 69855496000 | 151900 | 151800 | 152100 | 151800 | 170 |
| 363 | 20240903 | 125200 | 69829672500 | 151900 | 151800 | 152000 | 151800 | 218 |
| 364 | 20240903 | 125100 | 69796563300 | 151800 | 151900 | 152000 | 151800 | 350 |
| 365 | 20240903 | 125000 | 69743418200 | 151900 | 151900 | 152000 | 151800 | 573 |
| 366 | 20240903 | 124900 | 69656405900 | 151800 | 152100 | 152100 | 151800 | 436 |
| 367 | 20240903 | 124800 | 69590165500 | 152000 | 152100 | 152100 | 152000 | 328 |
| 368 | 20240903 | 124700 | 69540303300 | 152000 | 152100 | 152100 | 152000 | 245 |
| 369 | 20240903 | 124600 | 69503041900 | 152100 | 152100 | 152100 | 152000 | 257 |
| 370 | 20240903 | 124500 | 69463953600 | 152100 | 152100 | 152200 | 152000 | 228 |
| 371 | 20240903 | 124400 | 69429278300 | 152100 | 152200 | 152300 | 152100 | 499 |
| 372 | 20240903 | 124300 | 69353342100 | 152200 | 152200 | 152300 | 152200 | 106 |
| 373 | 20240903 | 124200 | 69337203100 | 152200 | 152200 | 152300 | 152200 | 499 |
| 374 | 20240903 | 124100 | 69261220300 | 152300 | 152200 | 152300 | 152200 | 112 |
| 375 | 20240903 | 124000 | 69244170700 | 152300 | 152200 | 152300 | 152200 | 305 |
| 376 | 20240903 | 123900 | 69197727100 | 152200 | 152200 | 152300 | 152200 | 292 |
| 377 | 20240903 | 123800 | 69153281500 | 152300 | 152200 | 152300 | 152200 | 274 |
| 378 | 20240903 | 123700 | 69111567500 | 152200 | 152200 | 152400 | 152100 | 1194 |
| 379 | 20240903 | 123600 | 68929807600 | 152000 | 152100 | 152200 | 151900 | 157 |
| 380 | 20240903 | 123500 | 68905944900 | 152100 | 151900 | 152100 | 151800 | 683 |
| 381 | 20240903 | 123400 | 68802113800 | 151800 | 151800 | 151900 | 151800 | 314 |
| 382 | 20240903 | 123300 | 68754446200 | 151800 | 151800 | 151900 | 151700 | 252 |
| 383 | 20240903 | 123200 | 68716181300 | 151800 | 151900 | 151900 | 151800 | 181 |
| 384 | 20240903 | 123100 | 68688701300 | 151900 | 151700 | 151900 | 151700 | 155 |
| 385 | 20240903 | 123000 | 68665168800 | 151700 | 151600 | 151900 | 151600 | 241 |
| 386 | 20240903 | 122900 | 68628598700 | 151600 | 151700 | 151800 | 151600 | 588 |
| 387 | 20240903 | 122800 | 68539441700 | 151700 | 151700 | 151700 | 151600 | 485 |
| 388 | 20240903 | 122700 | 68465887200 | 151600 | 151600 | 151700 | 151600 | 309 |
| 389 | 20240903 | 122600 | 68419038400 | 151700 | 151600 | 151700 | 151600 | 143 |
| 390 | 20240903 | 122500 | 68397356400 | 151600 | 151800 | 151800 | 151600 | 1151 |
| 391 | 20240903 | 122400 | 68222763300 | 151900 | 151800 | 151900 | 151700 | 140 |
| 392 | 20240903 | 122300 | 68201511900 | 151800 | 151800 | 151900 | 151700 | 330 |
| 393 | 20240903 | 122200 | 68151422300 | 151800 | 151700 | 151900 | 151700 | 250 |
| 394 | 20240903 | 122100 | 68113473100 | 151800 | 151800 | 151800 | 151700 | 216 |
| 395 | 20240903 | 122000 | 68080695600 | 151800 | 151700 | 151800 | 151600 | 211 |
| 396 | 20240903 | 121900 | 68048685100 | 151700 | 151700 | 151800 | 151600 | 64 |
| 397 | 20240903 | 121800 | 68038976000 | 151700 | 151600 | 151800 | 151600 | 308 |
| 398 | 20240903 | 121700 | 67992262300 | 151600 | 151500 | 151700 | 151500 | 382 |
| 399 | 20240903 | 121600 | 67934357800 | 151500 | 151600 | 151600 | 151500 | 1289 |
| 400 | 20240903 | 121500 | 67738982400 | 151600 | 151700 | 151700 | 151600 | 1293 |
| 401 | 20240903 | 121400 | 67542955000 | 151700 | 151700 | 151800 | 151600 | 677 |
| 402 | 20240903 | 121300 | 67440262900 | 151700 | 151700 | 151800 | 151700 | 485 |
| 403 | 20240903 | 121200 | 67366680700 | 151700 | 151700 | 151800 | 151700 | 437 |
| 404 | 20240903 | 121100 | 67300369700 | 151700 | 151700 | 151800 | 151700 | 170 |
| 405 | 20240903 | 121000 | 67274575700 | 151700 | 151900 | 151900 | 151700 | 1530 |
| 406 | 20240903 | 120900 | 67042435800 | 151900 | 151800 | 151900 | 151700 | 632 |
| 407 | 20240903 | 120800 | 66946463900 | 151800 | 151800 | 151900 | 151800 | 254 |
| 408 | 20240903 | 120700 | 66907901700 | 151800 | 151800 | 151900 | 151700 | 1342 |
| 409 | 20240903 | 120600 | 66704190900 | 151900 | 151900 | 152000 | 151900 | 280 |
| 410 | 20240903 | 120500 | 66661652500 | 151900 | 152000 | 152000 | 151900 | 250 |
| 411 | 20240903 | 120400 | 66623658400 | 152000 | 152100 | 152100 | 152000 | 302 |
| 412 | 20240903 | 120300 | 66577749600 | 152000 | 151800 | 152100 | 151800 | 178 |
| 413 | 20240903 | 120200 | 66550702500 | 151900 | 151800 | 151900 | 151800 | 152 |
| 414 | 20240903 | 120100 | 66527620100 | 151800 | 151900 | 151900 | 151800 | 451 |
| 415 | 20240903 | 120000 | 66459150200 | 151900 | 151900 | 152000 | 151900 | 365 |
| 416 | 20240903 | 115900 | 66403704500 | 151900 | 152000 | 152000 | 151900 | 148 |
| 417 | 20240903 | 115800 | 66381217200 | 152000 | 152100 | 152100 | 152000 | 186 |
| 418 | 20240903 | 115700 | 66352940300 | 152100 | 152100 | 152200 | 152000 | 325 |
| 419 | 20240903 | 115600 | 66303512200 | 152300 | 152100 | 152300 | 152100 | 461 |
| 420 | 20240903 | 115500 | 66233333700 | 152200 | 152000 | 152200 | 152000 | 127 |
| 421 | 20240903 | 115400 | 66214017400 | 152000 | 152000 | 152100 | 151900 | 554 |
| 422 | 20240903 | 115300 | 66129795900 | 152000 | 151700 | 152000 | 151700 | 1036 |
| 423 | 20240903 | 115200 | 65972501400 | 151700 | 151700 | 151800 | 151700 | 533 |
| 424 | 20240903 | 115100 | 65891641100 | 151700 | 151700 | 151800 | 151600 | 1213 |
| 425 | 20240903 | 115000 | 65707634900 | 151800 | 151800 | 151800 | 151700 | 4119 |
| 426 | 20240903 | 114900 | 65082615600 | 151800 | 151900 | 151900 | 151800 | 1290 |
| 427 | 20240903 | 114800 | 64886747700 | 151900 | 151900 | 152000 | 151900 | 194 |
| 428 | 20240903 | 114700 | 64857274900 | 152000 | 151800 | 152000 | 151800 | 839 |
| 429 | 20240903 | 114600 | 64729887500 | 151900 | 151900 | 152000 | 151800 | 1471 |
| 430 | 20240903 | 114500 | 64506459900 | 151800 | 151900 | 152000 | 151800 | 1252 |
| 431 | 20240903 | 114400 | 64316281900 | 152000 | 152000 | 152000 | 151900 | 688 |
| 432 | 20240903 | 114300 | 64211768700 | 152000 | 152000 | 152000 | 151900 | 114 |
| 433 | 20240903 | 114200 | 64194451000 | 151900 | 152000 | 152100 | 151800 | 3168 |
| 434 | 20240903 | 114100 | 63713226300 | 152000 | 152100 | 152100 | 151900 | 1135 |
| 435 | 20240903 | 114000 | 63540698000 | 152100 | 152100 | 152200 | 152000 | 723 |
| 436 | 20240903 | 113900 | 63430731000 | 152100 | 152100 | 152200 | 152100 | 156 |
| 437 | 20240903 | 113800 | 63406998000 | 152200 | 152100 | 152200 | 152000 | 291 |
| 438 | 20240903 | 113700 | 63362735800 | 152100 | 152000 | 152100 | 152000 | 345 |
| 439 | 20240903 | 113600 | 63310273300 | 152100 | 152200 | 152200 | 152000 | 839 |
| 440 | 20240903 | 113500 | 63182721600 | 152100 | 152100 | 152200 | 152100 | 822 |
| 441 | 20240903 | 113400 | 63057686100 | 152100 | 152300 | 152400 | 152100 | 1610 |
| 442 | 20240903 | 113300 | 62812669300 | 152300 | 152200 | 152400 | 152200 | 151 |
| 443 | 20240903 | 113200 | 62789674600 | 152200 | 152000 | 152400 | 152000 | 433 |
| 444 | 20240903 | 113100 | 62723791800 | 152000 | 152000 | 152100 | 152000 | 235 |
| 445 | 20240903 | 113000 | 62688055300 | 152000 | 152000 | 152100 | 151900 | 779 |
| 446 | 20240903 | 112900 | 62569674700 | 152000 | 151900 | 152100 | 151900 | 754 |
| 447 | 20240903 | 112800 | 62455083300 | 152000 | 151900 | 152000 | 151900 | 1297 |
| 448 | 20240903 | 112700 | 62258065300 | 152000 | 152000 | 152100 | 151900 | 2851 |
| 449 | 20240903 | 112600 | 61824791700 | 152000 | 152100 | 152200 | 152000 | 1498 |
| 450 | 20240903 | 112500 | 61596999700 | 152100 | 152500 | 152500 | 152100 | 4290 |
| 451 | 20240903 | 112400 | 60944039700 | 152500 | 152300 | 152500 | 152200 | 424 |
| 452 | 20240903 | 112300 | 60879461200 | 152200 | 152300 | 152400 | 152200 | 2039 |
| 453 | 20240903 | 112200 | 60568821200 | 152300 | 152300 | 152300 | 152200 | 230 |
| 454 | 20240903 | 112100 | 60533805800 | 152200 | 152200 | 152300 | 152200 | 667 |
| 455 | 20240903 | 112000 | 60432280100 | 152300 | 152400 | 152400 | 152200 | 1232 |
| 456 | 20240903 | 111900 | 60244654200 | 152400 | 152500 | 152500 | 152300 | 411 |
| 457 | 20240903 | 111800 | 60182018800 | 152400 | 152500 | 152500 | 152300 | 230 |
| 458 | 20240903 | 111700 | 60146966500 | 152400 | 152300 | 152500 | 152200 | 1290 |
| 459 | 20240903 | 111600 | 59950385600 | 152300 | 152300 | 152400 | 152200 | 473 |
| 460 | 20240903 | 111500 | 59878365200 | 152200 | 152300 | 152300 | 152200 | 559 |
| 461 | 20240903 | 111400 | 59793241300 | 152300 | 152400 | 152500 | 152300 | 225 |
| 462 | 20240903 | 111300 | 59758959400 | 152300 | 152200 | 152400 | 152100 | 473 |
| 463 | 20240903 | 111200 | 59686944300 | 152100 | 152400 | 152500 | 152100 | 1754 |
| 464 | 20240903 | 111100 | 59419944900 | 152300 | 152400 | 152500 | 152300 | 298 |
| 465 | 20240903 | 111000 | 59374529000 | 152400 | 152700 | 152700 | 152400 | 1294 |
| 466 | 20240903 | 110900 | 59177184200 | 152600 | 152500 | 152700 | 152500 | 97 |
| 467 | 20240903 | 110800 | 59162385700 | 152600 | 152600 | 152700 | 152500 | 724 |
| 468 | 20240903 | 110700 | 59051925100 | 152600 | 152500 | 152700 | 152500 | 194 |
| 469 | 20240903 | 110600 | 59022324400 | 152400 | 152600 | 152600 | 152400 | 485 |
| 470 | 20240903 | 110500 | 58948359900 | 152600 | 152700 | 152900 | 152600 | 338 |
| 471 | 20240903 | 110400 | 58896741600 | 152700 | 152800 | 152900 | 152700 | 728 |
| 472 | 20240903 | 110300 | 58785546300 | 152800 | 153000 | 153100 | 152800 | 2947 |
| 473 | 20240903 | 110200 | 58334684500 | 153000 | 153100 | 153200 | 153000 | 588 |
| 474 | 20240903 | 110100 | 58244672900 | 153100 | 153100 | 153200 | 153100 | 187 |
| 475 | 20240903 | 110000 | 58216038600 | 153100 | 153200 | 153300 | 153000 | 1005 |
| 476 | 20240903 | 105900 | 58062101400 | 153300 | 153100 | 153300 | 153100 | 920 |
| 477 | 20240903 | 105800 | 57921137400 | 153100 | 153200 | 153200 | 152800 | 269 |
| 478 | 20240903 | 105700 | 57879984600 | 153000 | 152800 | 153200 | 152800 | 931 |
| 479 | 20240903 | 105600 | 57737530500 | 152700 | 152300 | 152700 | 152300 | 507 |
| 480 | 20240903 | 105500 | 57660202100 | 152400 | 152400 | 152500 | 152300 | 281 |
| 481 | 20240903 | 105400 | 57617393500 | 152400 | 152500 | 152600 | 152300 | 375 |
| 482 | 20240903 | 105300 | 57560234600 | 152500 | 152600 | 152600 | 152300 | 662 |
| 483 | 20240903 | 105200 | 57459322400 | 152600 | 152500 | 152600 | 152500 | 302 |
| 484 | 20240903 | 105100 | 57413261200 | 152400 | 152100 | 152400 | 152100 | 293 |
| 485 | 20240903 | 105000 | 57368630800 | 152100 | 152000 | 152200 | 152000 | 421 |
| 486 | 20240903 | 104900 | 57304608200 | 152100 | 152400 | 152400 | 152100 | 2581 |
| 487 | 20240903 | 104800 | 56911769300 | 152300 | 152400 | 152500 | 152300 | 1232 |
| 488 | 20240903 | 104700 | 56724010500 | 152300 | 152400 | 152500 | 152300 | 326 |
| 489 | 20240903 | 104600 | 56674328600 | 152500 | 152700 | 152700 | 152400 | 1237 |
| 490 | 20240903 | 104500 | 56485577500 | 152700 | 152800 | 152800 | 152700 | 151 |
| 491 | 20240903 | 104400 | 56462515800 | 152800 | 152900 | 152900 | 152700 | 292 |
| 492 | 20240903 | 104300 | 56417897100 | 152900 | 152700 | 153000 | 152700 | 439 |
| 493 | 20240903 | 104200 | 56350747700 | 152800 | 152700 | 152800 | 152700 | 136 |
| 494 | 20240903 | 104100 | 56329974500 | 152700 | 152700 | 152800 | 152700 | 119 |
| 495 | 20240903 | 104000 | 56311798600 | 152700 | 153000 | 153000 | 152500 | 867 |
| 496 | 20240903 | 103900 | 56179354700 | 153000 | 152900 | 153000 | 152800 | 344 |
| 497 | 20240903 | 103800 | 56126753700 | 152900 | 153100 | 153200 | 152800 | 541 |
| 498 | 20240903 | 103700 | 56043961800 | 153200 | 153200 | 153200 | 153000 | 354 |
| 499 | 20240903 | 103600 | 55989758100 | 153200 | 152700 | 153300 | 152600 | 1410 |
| 500 | 20240903 | 103500 | 55774034100 | 152700 | 152600 | 152800 | 152500 | 671 |
| 501 | 20240903 | 103400 | 55671578100 | 152600 | 152300 | 152700 | 152300 | 702 |
| 502 | 20240903 | 103300 | 55564538300 | 152200 | 152100 | 152400 | 152000 | 857 |
| 503 | 20240903 | 103200 | 55434096800 | 152100 | 152000 | 152100 | 151900 | 1144 |
| 504 | 20240903 | 103100 | 55260213300 | 152000 | 151900 | 152100 | 151900 | 884 |
| 505 | 20240903 | 103000 | 55125839600 | 152000 | 152500 | 152500 | 151800 | 5862 |
| 506 | 20240903 | 102900 | 54234267600 | 152400 | 152500 | 152600 | 152400 | 671 |
| 507 | 20240903 | 102800 | 54131972600 | 152500 | 152500 | 152700 | 152500 | 850 |
| 508 | 20240903 | 102700 | 54002297700 | 152600 | 152500 | 152700 | 152400 | 415 |
| 509 | 20240903 | 102600 | 53938981300 | 152500 | 152500 | 152600 | 152400 | 505 |
| 510 | 20240903 | 102500 | 53861994800 | 152400 | 152600 | 152800 | 152400 | 1661 |
| 511 | 20240903 | 102400 | 53608687400 | 152600 | 152800 | 152800 | 152400 | 2235 |
| 512 | 20240903 | 102300 | 53267828800 | 152800 | 153000 | 153000 | 152700 | 854 |
| 513 | 20240903 | 102200 | 53137281700 | 153000 | 152900 | 153000 | 152800 | 527 |
| 514 | 20240903 | 102100 | 53056685200 | 152800 | 152700 | 153000 | 152700 | 928 |
| 515 | 20240903 | 102000 | 52914891000 | 152800 | 152500 | 152800 | 152400 | 1094 |
| 516 | 20240903 | 101900 | 52747971500 | 152400 | 152600 | 152600 | 152400 | 1539 |
| 517 | 20240903 | 101800 | 52513240200 | 152600 | 152500 | 152600 | 152500 | 1042 |
| 518 | 20240903 | 101700 | 52354236400 | 152500 | 152600 | 152800 | 152500 | 2024 |
| 519 | 20240903 | 101600 | 52045437000 | 152500 | 153200 | 153200 | 152500 | 4923 |
| 520 | 20240903 | 101500 | 51293142000 | 153200 | 153400 | 153500 | 153100 | 1422 |
| 521 | 20240903 | 101400 | 51075207400 | 153300 | 153400 | 153500 | 153300 | 525 |
| 522 | 20240903 | 101300 | 50994663800 | 153400 | 153200 | 153600 | 153100 | 994 |
| 523 | 20240903 | 101200 | 50842213600 | 153300 | 153300 | 153400 | 153100 | 757 |
| 524 | 20240903 | 101100 | 50726211200 | 153300 | 153300 | 153500 | 153200 | 406 |
| 525 | 20240903 | 101000 | 50663962800 | 153400 | 153200 | 153400 | 153200 | 744 |
| 526 | 20240903 | 100900 | 50549887800 | 153200 | 153100 | 153400 | 152900 | 3288 |
| 527 | 20240903 | 100800 | 50046716300 | 153100 | 153200 | 153300 | 153100 | 2644 |
| 528 | 20240903 | 100700 | 49641792100 | 153200 | 153700 | 153700 | 153100 | 3599 |
| 529 | 20240903 | 100600 | 49089702900 | 153700 | 153900 | 154000 | 153600 | 2866 |
| 530 | 20240903 | 100500 | 48649065200 | 153800 | 153900 | 154000 | 153800 | 871 |
| 531 | 20240903 | 100400 | 48515041700 | 153900 | 154000 | 154100 | 153800 | 435 |
| 532 | 20240903 | 100300 | 48448082200 | 153900 | 154000 | 154000 | 153900 | 1226 |
| 533 | 20240903 | 100200 | 48259371500 | 154100 | 154200 | 154200 | 154000 | 1035 |
| 534 | 20240903 | 100100 | 48099882600 | 154200 | 153900 | 154300 | 153900 | 449 |
| 535 | 20240903 | 100000 | 48030667000 | 154200 | 154200 | 154300 | 153800 | 5402 |
| 536 | 20240903 | 095900 | 47199022800 | 154200 | 154500 | 154600 | 154100 | 2062 |
| 537 | 20240903 | 095800 | 46880883100 | 154500 | 154700 | 154700 | 154400 | 1153 |
| 538 | 20240903 | 095700 | 46702815600 | 154500 | 154800 | 154800 | 154500 | 1766 |
| 539 | 20240903 | 095600 | 46429831300 | 154800 | 154600 | 154900 | 154500 | 639 |
| 540 | 20240903 | 095500 | 46331021900 | 154600 | 154500 | 154800 | 154400 | 1106 |
| 541 | 20240903 | 095400 | 46159990600 | 154400 | 154700 | 154800 | 154400 | 3808 |
| 542 | 20240903 | 095300 | 45571417900 | 154700 | 155100 | 155200 | 154700 | 2904 |
| 543 | 20240903 | 095200 | 45121498800 | 155100 | 155200 | 155300 | 155100 | 419 |
| 544 | 20240903 | 095100 | 45056487800 | 155200 | 155200 | 155400 | 155200 | 519 |
| 545 | 20240903 | 095000 | 44975928000 | 155300 | 155100 | 155400 | 155000 | 1807 |
| 546 | 20240903 | 094900 | 44695620100 | 155100 | 155200 | 155200 | 155000 | 534 |
| 547 | 20240903 | 094800 | 44612773200 | 155100 | 155300 | 155300 | 155100 | 598 |
| 548 | 20240903 | 094700 | 44519947100 | 155300 | 155100 | 155500 | 155000 | 547 |
| 549 | 20240903 | 094600 | 44434991500 | 155100 | 155200 | 155300 | 155000 | 2007 |
| 550 | 20240903 | 094500 | 44123692400 | 155200 | 155300 | 155300 | 155100 | 768 |
| 551 | 20240903 | 094400 | 44004489100 | 155400 | 155300 | 155500 | 155200 | 539 |
| 552 | 20240903 | 094300 | 43920750400 | 155300 | 155100 | 155400 | 155100 | 714 |
| 553 | 20240903 | 094200 | 43809919700 | 155200 | 155200 | 155200 | 155100 | 635 |
| 554 | 20240903 | 094100 | 43711406300 | 155200 | 155300 | 155400 | 155100 | 718 |
| 555 | 20240903 | 094000 | 43599959800 | 155400 | 155300 | 155500 | 155200 | 530 |
| 556 | 20240903 | 093900 | 43517660800 | 155400 | 155200 | 155600 | 155100 | 432 |
| 557 | 20240903 | 093800 | 43450557900 | 155100 | 155300 | 155500 | 155100 | 2085 |
| 558 | 20240903 | 093700 | 43126927100 | 155400 | 155700 | 155700 | 155300 | 1632 |
| 559 | 20240903 | 093600 | 42873118100 | 155700 | 156100 | 156100 | 155700 | 1138 |
| 560 | 20240903 | 093500 | 42695642500 | 156200 | 156100 | 156200 | 155800 | 1384 |
| 561 | 20240903 | 093400 | 42479775100 | 156100 | 155700 | 156200 | 155600 | 2873 |
| 562 | 20240903 | 093300 | 42031936600 | 155700 | 155700 | 155900 | 155600 | 1002 |
| 563 | 20240903 | 093200 | 41875858800 | 155600 | 156000 | 156100 | 155600 | 1458 |
| 564 | 20240903 | 093100 | 41648607900 | 156100 | 155500 | 156200 | 155500 | 1961 |
| 565 | 20240903 | 093000 | 41342754400 | 155500 | 155500 | 155600 | 155400 | 627 |
| 566 | 20240903 | 092900 | 41245264500 | 155500 | 155400 | 155600 | 155200 | 1850 |
| 567 | 20240903 | 092800 | 40957922800 | 155400 | 155400 | 155600 | 155200 | 867 |
| 568 | 20240903 | 092700 | 40823244000 | 155400 | 155400 | 155900 | 155200 | 2355 |
| 569 | 20240903 | 092600 | 40457202300 | 155500 | 155700 | 155800 | 155200 | 2211 |
| 570 | 20240903 | 092500 | 40113230400 | 155800 | 155700 | 155900 | 155700 | 1666 |
| 571 | 20240903 | 092400 | 39853700600 | 155700 | 156300 | 156400 | 155600 | 2554 |
| 572 | 20240903 | 092300 | 39455496900 | 156300 | 156100 | 156300 | 155700 | 3435 |
| 573 | 20240903 | 092200 | 38919697300 | 156100 | 156300 | 156400 | 156100 | 1713 |
| 574 | 20240903 | 092100 | 38652113600 | 156300 | 156400 | 156600 | 156200 | 3664 |
| 575 | 20240903 | 092000 | 38079124000 | 156500 | 156900 | 156900 | 156500 | 3111 |
| 576 | 20240903 | 091900 | 37591507000 | 156900 | 157300 | 157400 | 156900 | 7274 |
| 577 | 20240903 | 091800 | 36448161700 | 157300 | 156700 | 157300 | 156500 | 20508 |
| 578 | 20240903 | 091700 | 33228009400 | 156700 | 156300 | 156900 | 156300 | 14294 |
| 579 | 20240903 | 091600 | 30988461400 | 156300 | 155100 | 156600 | 155000 | 14086 |
| 580 | 20240903 | 091500 | 28789557700 | 155100 | 155200 | 155200 | 154900 | 1423 |
| 581 | 20240903 | 091400 | 28568890600 | 155200 | 155100 | 155700 | 154700 | 5810 |
| 582 | 20240903 | 091300 | 27665626200 | 154800 | 154400 | 155000 | 154300 | 2146 |
| 583 | 20240903 | 091200 | 27334067300 | 154500 | 155100 | 155200 | 154400 | 3177 |
| 584 | 20240903 | 091100 | 26842312500 | 155100 | 155400 | 155400 | 155000 | 2758 |
| 585 | 20240903 | 091000 | 26414266800 | 155300 | 153900 | 155400 | 153900 | 4434 |
| 586 | 20240903 | 090900 | 25727313400 | 154000 | 154300 | 154400 | 153900 | 7197 |
| 587 | 20240903 | 090800 | 24617904100 | 154300 | 154800 | 155100 | 154300 | 5592 |
| 588 | 20240903 | 090700 | 23753004800 | 155100 | 155200 | 155300 | 154800 | 8849 |
| 589 | 20240903 | 090600 | 22380498200 | 155100 | 155800 | 155900 | 155100 | 8560 |
| 590 | 20240903 | 090500 | 21049696900 | 155800 | 156500 | 156600 | 155800 | 8071 |
| 591 | 20240903 | 090400 | 19789894500 | 156700 | 156000 | 156700 | 155900 | 18906 |
| 592 | 20240903 | 090300 | 16833468000 | 155900 | 155600 | 156400 | 155600 | 15546 |
| 593 | 20240903 | 090200 | 14406774000 | 155900 | 155900 | 156500 | 155500 | 19317 |
| 594 | 20240903 | 090100 | 11391941300 | 155900 | 155100 | 156200 | 154800 | 37662 |
| 595 | 20240903 | 090000 | 5530534200 | 155100 | 152800 | 155300 | 152700 | 35564 |